Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 109.78 | 110.27 | 109.03 | 109.78 | 657,600 | -0.65(-0.59%) |
May 30, 2019 | 110.83 | 110.93 | 110.00 | 110.43 | 350,321 | +0.20(+0.18%) |
May 29, 2019 | 110.00 | 110.46 | 109.32 | 110.23 | 383,743 | -0.08(-0.07%) |
May 28, 2019 | 110.00 | 110.81 | 109.70 | 110.31 | 519,361 | +0.56(+0.51%) |
May 24, 2019 | 109.91 | 110.42 | 109.48 | 109.75 | 417,200 | -0.05(-0.05%) |
May 23, 2019 | 109.75 | 110.06 | 109.30 | 109.80 | 1,015,999 | -0.59(-0.53%) |
May 22, 2019 | 111.08 | 111.65 | 110.05 | 110.39 | 1,412,492 | -0.93(-0.84%) |
May 21, 2019 | 110.35 | 112.70 | 109.84 | 111.32 | 1,498,795 | +1.68(+1.53%) |
May 20, 2019 | 112.35 | 112.61 | 109.60 | 109.64 | 1,944,995 | -3.25(-2.88%) |
May 17, 2019 | 114.31 | 115.22 | 112.63 | 112.89 | 1,727,500 | -2.00(-1.74%) |
May 16, 2019 | 116.70 | 116.75 | 114.40 | 114.89 | 2,100,755 | -1.94(-1.66%) |
May 15, 2019 | 117.02 | 117.66 | 116.75 | 116.83 | 656,386 | -0.32(-0.27%) |
May 14, 2019 | 117.50 | 117.69 | 117.06 | 117.15 | 708,598 | -0.15(-0.13%) |
May 13, 2019 | 116.87 | 117.64 | 116.50 | 117.30 | 1,174,590 | -0.60(-0.51%) |
May 10, 2019 | 117.51 | 118.37 | 116.93 | 117.90 | 884,100 | +0.14(+0.12%) |
May 09, 2019 | 117.81 | 117.97 | 117.02 | 117.76 | 1,120,542 | -0.29(-0.25%) |
May 08, 2019 | 118.87 | 119.25 | 118.00 | 118.05 | 1,034,450 | -0.91(-0.76%) |
May 07, 2019 | 119.54 | 119.78 | 118.67 | 118.96 | 1,208,711 | -1.01(-0.84%) |
May 06, 2019 | 120.15 | 120.25 | 119.60 | 119.97 | 525,569 | -0.55(-0.46%) |
May 03, 2019 | 120.59 | 120.62 | 120.25 | 120.52 | 334,600 | +0.02(+0.02%) |
May 02, 2019 | 120.40 | 120.70 | 120.15 | 120.50 | 659,137 | +0.00(+0.00%) |
May 01, 2019 | 120.52 | 120.88 | 120.33 | 120.50 | 465,692 | +0.20(+0.17%) |
Apr 30, 2019 | 120.14 | 120.45 | 120.06 | 120.30 | 436,829 | +0.07(+0.06%) |
Apr 29, 2019 | 120.26 | 120.63 | 120.19 | 120.23 | 316,747 | -0.03(-0.02%) |
Apr 26, 2019 | 120.25 | 120.71 | 120.00 | 120.26 | 478,100 | -0.24(-0.20%) |
Apr 25, 2019 | 120.61 | 120.86 | 120.17 | 120.50 | 631,902 | -0.31(-0.26%) |
Apr 24, 2019 | 120.71 | 121.12 | 120.71 | 120.81 | 933,322 | +0.06(+0.05%) |
Apr 23, 2019 | 120.58 | 121.07 | 120.40 | 120.75 | 1,229,838 | +0.75(+0.62%) |
Apr 22, 2019 | 119.60 | 120.07 | 119.38 | 120.00 | 636,998 | +0.19(+0.16%) |
Apr 18, 2019 | 119.80 | 119.94 | 119.51 | 119.81 | 468,700 | +0.06(+0.05%) |
Apr 17, 2019 | 119.22 | 120.20 | 119.22 | 119.75 | 916,966 | +0.43(+0.36%) |
Apr 16, 2019 | 119.15 | 119.40 | 119.00 | 119.32 | 978,141 | +0.18(+0.15%) |
Apr 15, 2019 | 119.22 | 119.30 | 119.07 | 119.14 | 334,761 | -0.13(-0.11%) |
Apr 12, 2019 | 119.40 | 119.40 | 119.00 | 119.27 | 425,600 | -0.01(-0.01%) |
Apr 11, 2019 | 118.97 | 119.30 | 118.90 | 119.28 | 621,250 | +0.36(+0.30%) |
Apr 10, 2019 | 118.51 | 119.00 | 118.43 | 118.92 | 721,773 | +0.48(+0.41%) |
Apr 09, 2019 | 118.76 | 118.83 | 118.24 | 118.44 | 1,621,702 | -0.36(-0.30%) |
Apr 08, 2019 | 118.95 | 118.99 | 118.52 | 118.80 | 478,530 | -0.09(-0.08%) |
Apr 05, 2019 | 118.49 | 118.99 | 118.38 | 118.89 | 927,800 | +0.45(+0.38%) |
Apr 04, 2019 | 118.22 | 118.50 | 118.11 | 118.44 | 776,236 | +0.25(+0.21%) |
Apr 03, 2019 | 118.10 | 118.55 | 118.08 | 118.19 | 963,242 | +0.13(+0.11%) |
Apr 02, 2019 | 118.19 | 118.19 | 117.87 | 118.06 | 802,273 | +0.06(+0.05%) |
Apr 01, 2019 | 118.44 | 118.53 | 117.83 | 118.00 | 1,023,896 | -0.36(-0.30%) |
Mar 29, 2019 | 117.97 | 118.60 | 117.60 | 118.36 | 1,729,800 | +0.62(+0.53%) |
Mar 28, 2019 | 117.80 | 118.00 | 117.62 | 117.74 | 533,159 | +0.08(+0.07%) |
Mar 27, 2019 | 117.97 | 118.06 | 117.00 | 117.66 | 1,344,329 | -0.38(-0.32%) |
Mar 26, 2019 | 118.10 | 118.18 | 117.85 | 118.04 | 1,008,718 | +0.07(+0.06%) |
Mar 25, 2019 | 117.97 | 118.18 | 117.82 | 117.97 | 893,604 | -0.09(-0.08%) |
Mar 22, 2019 | 117.89 | 118.09 | 117.73 | 118.06 | 1,492,300 | +0.05(+0.04%) |
Mar 21, 2019 | 117.92 | 118.15 | 117.83 | 118.01 | 1,074,646 | -0.04(-0.03%) |
Mar 20, 2019 | 117.90 | 118.19 | 117.60 | 118.05 | 1,911,741 | +0.27(+0.23%) |
Mar 19, 2019 | 117.90 | 117.95 | 117.54 | 117.78 | 1,670,648 | +0.03(+0.03%) |
Mar 18, 2019 | 118.00 | 118.04 | 117.71 | 117.75 | 1,232,841 | -0.22(-0.19%) |
Mar 15, 2019 | 118.15 | 118.19 | 117.54 | 117.97 | 2,686,700 | -0.05(-0.04%) |
Mar 14, 2019 | 118.30 | 118.35 | 118.00 | 118.02 | 2,192,706 | -0.13(-0.11%) |
Mar 13, 2019 | 118.33 | 118.46 | 118.05 | 118.15 | 3,740,361 | -0.01(-0.01%) |
Mar 12, 2019 | 118.00 | 118.46 | 117.99 | 118.16 | 6,323,347 | +0.27(+0.23%) |
Mar 11, 2019 | 118.95 | 119.10 | 117.88 | 117.89 | 25,164,816 | +8.51(+7.78%) |
Mar 08, 2019 | 107.93 | 109.57 | 106.94 | 109.38 | 877,200 | +0.04(+0.04%) |
Mar 07, 2019 | 107.54 | 109.40 | 105.92 | 109.34 | 1,063,689 | +1.81(+1.68%) |
Mar 06, 2019 | 108.36 | 108.99 | 106.00 | 107.53 | 1,072,620 | -1.45(-1.33%) |
Mar 05, 2019 | 109.04 | 110.09 | 108.38 | 108.98 | 811,282 | -0.59(-0.54%) |
Mar 04, 2019 | 109.60 | 111.05 | 107.93 | 109.57 | 1,924,978 | -0.18(-0.16%) |